Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-09-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1986
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1986-12-31 | $5.22 | $5.22 | 61,651 | — | — |
| 1986-12-30 | $5.22 | $5.22 | 1,312 | — | — |
| 1986-12-29 | $5.22 | $5.22 | 15,741 | — | — |
| 1986-12-26 | $5.22 | $5.22 | 0 | — | — |
| 1986-12-24 | $5.22 | $5.22 | 6,559 | — | — |
| 1986-12-23 | $5.24 | $5.24 | 44,599 | — | — |
| 1986-12-22 | $5.26 | $5.26 | 24,923 | — | — |
| 1986-12-19 | $5.24 | $5.24 | 9,182 | — | — |
| 1986-12-18 | $5.26 | $5.26 | 40,664 | — | — |
| 1986-12-17 | $5.22 | $5.22 | 58,372 | — | — |
| 1986-12-16 | $5.22 | $5.22 | 283,989 | — | — |
| 1986-12-15 | $5.18 | $5.18 | 5,247 | — | — |
| 1986-12-12 | $5.18 | $5.18 | 3,279 | — | — |
| 1986-12-11 | $5.64 | $5.64 | 0 | — | — |
| 1986-12-10 | $5.64 | $5.64 | 0 | — | — |
| 1986-12-09 | $5.64 | $5.64 | 1,312 | — | — |
| 1986-12-08 | $5.41 | $5.41 | 0 | — | — |
| 1986-12-05 | $5.41 | $5.41 | 0 | — | — |
| 1986-12-04 | $5.41 | $5.41 | 0 | — | — |
| 1986-12-03 | $5.41 | $5.41 | 0 | — | — |
| 1986-12-02 | $5.41 | $5.41 | 0 | — | — |
| 1986-12-01 | $5.41 | $5.41 | 15,741 | — | — |
| 1986-11-28 | $5.26 | $5.26 | 0 | — | — |
| 1986-11-26 | $5.26 | $5.26 | 0 | — | — |
| 1986-11-25 | $5.26 | $5.26 | 0 | — | — |
| 1986-11-24 | $5.26 | $5.26 | 1,968 | — | — |
| 1986-11-21 | $5.72 | $5.72 | 1,968 | — | — |
| 1986-11-20 | $5.26 | $5.26 | 3,935 | — | — |
| 1986-11-19 | $5.26 | $5.26 | 656 | — | — |
| 1986-11-18 | $5.34 | $5.34 | 0 | — | — |
| 1986-11-17 | $5.34 | $5.34 | 7,870 | — | — |
| 1986-11-14 | $5.34 | $5.34 | 0 | — | — |
| 1986-11-13 | $5.34 | $5.34 | 656 | — | — |
| 1986-11-12 | $5.72 | $5.72 | 0 | — | — |
| 1986-11-11 | $5.72 | $5.72 | 0 | — | — |
| 1986-11-10 | $5.72 | $5.72 | 1,312 | — | — |
| 1986-11-07 | $5.41 | $5.41 | 656 | — | — |
| 1986-11-06 | $5.72 | $5.72 | 0 | — | — |
| 1986-11-05 | $5.72 | $5.72 | 0 | — | — |
| 1986-11-04 | $5.72 | $5.72 | 1,312 | — | — |
| 1986-11-03 | $5.64 | $5.64 | 8,526 | — | — |
| 1986-10-31 | $5.49 | $5.49 | 0 | — | — |
| 1986-10-30 | $5.49 | $5.49 | 1,968 | — | — |
| 1986-10-29 | $5.72 | $5.72 | 17,708 | — | — |
| 1986-10-28 | $5.72 | $5.72 | 3,935 | — | — |
| 1986-10-27 | $5.51 | $5.51 | 19,676 | — | — |
| 1986-10-24 | $5.49 | $5.49 | 1,312 | — | — |
| 1986-10-23 | $5.72 | $5.72 | 0 | — | — |
| 1986-10-22 | $5.72 | $5.72 | 5,247 | — | — |
| 1986-10-21 | $5.72 | $5.72 | 0 | — | — |
| 1986-10-20 | $5.72 | $5.72 | 0 | — | — |
| 1986-10-17 | $5.72 | $5.72 | 31,481 | — | — |
| 1986-10-16 | $5.72 | $5.72 | 0 | — | — |
| 1986-10-15 | $5.72 | $5.72 | 11,150 | — | — |
| 1986-10-14 | $5.34 | $5.34 | 0 | — | — |
| 1986-10-13 | $5.34 | $5.34 | 2,623 | — | — |
| 1986-10-10 | $5.34 | $5.34 | 0 | — | — |
| 1986-10-09 | $5.34 | $5.34 | 0 | — | — |
| 1986-10-08 | $5.34 | $5.34 | 0 | — | — |
| 1986-10-07 | $5.34 | $5.34 | 0 | — | — |
| 1986-10-06 | $5.34 | $5.34 | 0 | — | — |
| 1986-10-03 | $5.34 | $5.34 | 656 | — | — |
| 1986-10-02 | $5.34 | $5.34 | 1,968 | — | — |
| 1986-10-01 | $5.64 | $5.64 | 4,591 | — | — |
| 1986-09-30 | $5.34 | $5.34 | 1,312 | — | — |
| 1986-09-29 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-26 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-25 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-24 | $5.95 | $5.95 | 0 | — | — |
| 1986-09-23 | $5.95 | $5.95 | 13,117 | — | — |
| 1986-09-22 | $5.79 | $5.79 | 1,312 | — | — |
| 1986-09-19 | $5.34 | $5.34 | 0 | — | — |
| 1986-09-18 | $5.34 | $5.34 | 0 | — | — |
| 1986-09-17 | $5.34 | $5.34 | 2,623 | — | — |
| 1986-09-16 | $5.72 | $5.72 | 0 | — | — |
| 1986-09-15 | $5.72 | $5.72 | 0 | — | — |
| 1986-09-12 | $5.72 | $5.72 | 0 | — | — |
| 1986-09-11 | $5.72 | $5.72 | 0 | — | — |
| 1986-09-10 | $5.72 | $5.72 | 0 | — | — |
| 1986-09-09 | $5.72 | $5.72 | 1,312 | — | — |
| 1986-09-08 | $5.64 | $5.64 | 0 | — | — |
| 1986-09-05 | $5.64 | $5.64 | 0 | — | — |
| 1986-09-04 | $5.64 | $5.64 | 2,623 | — | — |
| 1986-09-03 | $5.77 | $5.77 | 0 | — | — |
| 1986-09-02 | $5.77 | $5.77 | 6,559 | — | — |
| 1986-08-29 | $5.49 | $5.49 | 0 | — | — |
| 1986-08-28 | $5.49 | $5.49 | 0 | — | — |
| 1986-08-27 | $5.49 | $5.49 | 656 | — | — |
| 1986-08-26 | $5.72 | $5.72 | 10,494 | — | — |
| 1986-08-25 | $5.49 | $5.49 | 2,623 | — | — |
| 1986-08-22 | $5.79 | $5.79 | 0 | — | — |
| 1986-08-21 | $5.79 | $5.79 | 1,312 | — | — |
| 1986-08-20 | $5.49 | $5.49 | 0 | — | — |
| 1986-08-19 | $5.49 | $5.49 | 1,312 | — | — |
| 1986-08-18 | $5.79 | $5.79 | 0 | — | — |
| 1986-08-15 | $5.79 | $5.79 | 0 | — | — |
| 1986-08-14 | $5.79 | $5.79 | 7,214 | — | — |
| 1986-08-13 | $5.79 | $5.79 | 0 | — | — |
| 1986-08-12 | $5.79 | $5.79 | 0 | — | — |
| 1986-08-11 | $5.79 | $5.79 | 0 | — | — |
| 1986-08-08 | $5.79 | $5.79 | 656 | — | — |
| 1986-08-07 | $5.49 | $5.49 | 656 | — | — |
| 1986-08-06 | $5.95 | $5.95 | 3,935 | — | — |
| 1986-08-05 | $5.64 | $5.64 | 1,968 | — | — |
| 1986-08-04 | $5.49 | $5.49 | 0 | — | — |
| 1986-08-01 | $5.49 | $5.49 | 0 | — | — |
| 1986-07-31 | $5.49 | $5.49 | 6,559 | — | — |
| 1986-07-30 | $5.79 | $5.79 | 0 | — | — |
| 1986-07-29 | $5.79 | $5.79 | 3,935 | — | — |
| 1986-07-28 | $6.10 | $6.10 | 0 | — | — |
| 1986-07-25 | $6.10 | $6.10 | 1,968 | — | — |
| 1986-07-24 | $6.25 | $6.25 | 0 | — | — |
| 1986-07-23 | $6.25 | $6.25 | 0 | — | — |
| 1986-07-22 | $6.25 | $6.25 | 656 | — | — |
| 1986-07-21 | $5.87 | $5.87 | 0 | — | — |
| 1986-07-18 | $5.87 | $5.87 | 0 | — | — |
| 1986-07-17 | $5.87 | $5.87 | 0 | — | — |
| 1986-07-16 | $5.87 | $5.87 | 2,623 | — | — |
| 1986-07-15 | $6.25 | $6.25 | 0 | — | — |
| 1986-07-14 | $6.25 | $6.25 | 1,968 | — | — |
| 1986-07-11 | $6.25 | $6.25 | 1,312 | — | — |
| 1986-07-10 | $5.49 | $5.49 | 0 | — | — |
| 1986-07-09 | $5.49 | $5.49 | 0 | — | — |
| 1986-07-08 | $5.49 | $5.49 | 1,968 | — | — |
| 1986-07-07 | $5.49 | $5.49 | 0 | — | — |
| 1986-07-03 | $5.49 | $5.49 | 2,623 | — | — |
| 1986-07-02 | $6.10 | $6.10 | 0 | — | — |
| 1986-07-01 | $6.10 | $6.10 | 2,623 | — | — |
| 1986-06-30 | $6.25 | $6.25 | 656 | — | — |
| 1986-06-27 | $5.49 | $5.49 | 1,968 | — | — |
| 1986-06-26 | $5.49 | $5.49 | 0 | — | — |
| 1986-06-25 | $5.49 | $5.49 | 1,312 | — | — |
| 1986-06-24 | $6.10 | $6.10 | 0 | — | — |
| 1986-06-23 | $6.10 | $6.10 | 0 | — | — |
| 1986-06-20 | $6.10 | $6.10 | 0 | — | — |
| 1986-06-19 | $6.10 | $6.10 | 0 | — | — |
| 1986-06-18 | $6.10 | $6.10 | 0 | — | — |
| 1986-06-17 | $6.10 | $6.10 | 8,526 | — | — |
| 1986-06-16 | $5.64 | $5.64 | 1,312 | — | — |
| 1986-06-13 | $6.25 | $6.25 | 0 | — | — |
| 1986-06-12 | $6.25 | $6.25 | 1,312 | — | — |
| 1986-06-11 | $5.49 | $5.49 | 0 | — | — |
| 1986-06-10 | $5.49 | $5.49 | 0 | — | — |
| 1986-06-09 | $5.49 | $5.49 | 1,312 | — | — |
| 1986-06-06 | $5.49 | $5.49 | 3,935 | — | — |
| 1986-06-05 | $5.49 | $5.49 | 1,968 | — | — |
| 1986-06-04 | $6.10 | $6.10 | 656 | — | — |
| 1986-06-03 | $6.10 | $6.10 | 4,591 | — | — |
| 1986-06-02 | $11.59 | $11.59 | 0 | — | — |
| 1986-05-30 | $5.79 | $5.79 | 6,559 | — | — |
| 1986-05-29 | $5.34 | $5.34 | 0 | — | — |
| 1986-05-28 | $5.34 | $5.34 | 2,623 | — | — |
| 1986-05-27 | $5.64 | $5.64 | 1,312 | — | — |
| 1986-05-23 | $5.64 | $5.64 | 0 | — | — |
| 1986-05-22 | $5.64 | $5.64 | 5,247 | — | — |
| 1986-05-21 | $5.34 | $5.34 | 0 | — | — |
| 1986-05-20 | $5.34 | $5.34 | 0 | — | — |
| 1986-05-19 | $5.34 | $5.34 | 0 | — | — |
| 1986-05-16 | $5.34 | $5.34 | 0 | — | — |
| 1986-05-15 | $5.34 | $5.34 | 2,623 | — | — |
| 1986-05-14 | $5.18 | $5.18 | 0 | — | — |
| 1986-05-13 | $5.18 | $5.18 | 0 | — | — |
| 1986-05-12 | $5.18 | $5.18 | 1,312 | — | — |
| 1986-05-09 | $5.18 | $5.18 | 0 | — | — |
| 1986-05-08 | $5.18 | $5.18 | 0 | — | — |
| 1986-05-07 | $5.18 | $5.18 | 0 | — | — |
| 1986-05-06 | $5.18 | $5.18 | 1,312 | — | — |
| 1986-05-05 | $5.79 | $5.79 | 0 | — | — |
| 1986-05-02 | $5.79 | $5.79 | 0 | — | — |
| 1986-05-01 | $5.79 | $5.79 | 5,247 | — | — |
| 1986-04-30 | $5.72 | $5.72 | 0 | — | — |
| 1986-04-29 | $5.72 | $5.72 | 0 | — | — |
| 1986-04-28 | $5.72 | $5.72 | 0 | — | — |
| 1986-04-25 | $5.72 | $5.72 | 1,312 | — | — |
| 1986-04-24 | $5.41 | $5.41 | 0 | — | — |
| 1986-04-23 | $5.41 | $5.41 | 1,312 | — | — |
| 1986-04-22 | $5.72 | $5.72 | 0 | — | — |
| 1986-04-21 | $5.72 | $5.72 | 2,623 | — | — |
| 1986-04-18 | $5.72 | $5.72 | 1,312 | — | — |
| 1986-04-17 | $5.72 | $5.72 | 1,312 | — | — |
| 1986-04-16 | $5.72 | $5.72 | 3,935 | — | — |
| 1986-04-15 | $5.64 | $5.64 | 0 | — | — |
| 1986-04-14 | $5.64 | $5.64 | 0 | — | — |
| 1986-04-11 | $5.64 | $5.64 | 1,312 | — | — |
| 1986-04-10 | $5.64 | $5.64 | 0 | — | — |
| 1986-04-09 | $5.64 | $5.64 | 5,247 | — | — |
| 1986-04-08 | $5.72 | $5.72 | 9,182 | — | — |
| 1986-04-07 | $5.64 | $5.64 | 14,429 | — | — |
| 1986-04-04 | $5.64 | $5.64 | 5,247 | — | — |
| 1986-04-03 | $5.64 | $5.64 | 2,623 | — | — |
| 1986-04-02 | $5.18 | $5.18 | 5,247 | — | — |
| 1986-04-01 | $5.18 | $5.18 | 2,623 | — | — |
| 1986-03-31 | $5.34 | $5.34 | 3,935 | — | — |
| 1986-03-27 | $5.57 | $5.57 | 2,623 | — | — |
| 1986-03-26 | $5.57 | $5.57 | 9,182 | — | — |
| 1986-03-25 | $5.57 | $5.57 | 44,599 | — | — |
| 1986-03-24 | $5.11 | $5.11 | 5,247 | — | — |
| 1986-03-21 | $5.53 | $5.53 | 9,182 | — | — |
| 1986-03-20 | $5.34 | $5.34 | 14,429 | — | — |
| 1986-03-19 | $5.34 | $5.34 | 13,117 | — | — |
| 1986-03-18 | $5.34 | $5.34 | 3,935 | — | — |
| 1986-03-17 | $4.96 | $4.96 | 0 | — | — |
| 1986-03-14 | $4.96 | $4.96 | 3,935 | — | — |
| 1986-03-13 | $4.96 | $4.96 | 1,312 | — | — |
| 1986-03-12 | $5.26 | $5.26 | 0 | — | — |
| 1986-03-11 | $5.26 | $5.26 | 1,312 | — | — |
| 1986-03-10 | $5.41 | $5.41 | 3,935 | — | — |
| 1986-03-07 | $4.96 | $4.96 | 2,623 | — | — |
| 1986-03-06 | $5.41 | $5.41 | 2,623 | — | — |
| 1986-03-05 | $5.34 | $5.34 | 14,429 | — | — |
| 1986-03-04 | $5.34 | $5.34 | 0 | — | — |
| 1986-03-03 | $5.34 | $5.34 | 0 | — | — |
| 1986-02-28 | $5.34 | $5.34 | 0 | — | — |
| 1986-02-27 | $5.34 | $5.34 | 0 | — | — |
| 1986-02-26 | $5.34 | $5.34 | 1,312 | — | — |
| 1986-02-25 | $5.34 | $5.34 | 5,247 | — | — |
| 1986-02-24 | $5.34 | $5.34 | 51,157 | — | — |
| 1986-02-21 | $4.99 | $4.99 | 5,247 | — | — |
| 1986-02-20 | $5.18 | $5.18 | 0 | — | — |
| 1986-02-19 | $5.18 | $5.18 | 0 | — | — |
| 1986-02-18 | $5.18 | $5.18 | 0 | — | — |
| 1986-02-14 | $5.18 | $5.18 | 7,870 | — | — |
| 1986-02-13 | $4.88 | $4.88 | 1,312 | — | — |
| 1986-02-12 | $4.75 | $4.75 | 0 | — | — |
| 1986-02-11 | $4.75 | $4.75 | 0 | — | — |
| 1986-02-10 | $4.75 | $4.75 | 10,494 | — | — |
| 1986-02-07 | $4.73 | $4.73 | 32,793 | — | — |
| 1986-02-06 | $4.73 | $4.73 | 0 | — | — |
| 1986-02-05 | $4.73 | $4.73 | 0 | — | — |
| 1986-02-04 | $4.73 | $4.73 | 3,935 | — | — |
| 1986-02-03 | $4.73 | $4.73 | 6,559 | — | — |
| 1986-01-31 | $4.50 | $4.50 | 0 | — | — |
| 1986-01-30 | $4.50 | $4.50 | 0 | — | — |
| 1986-01-29 | $4.50 | $4.50 | 0 | — | — |
| 1986-01-28 | $4.50 | $4.50 | 1,312 | — | — |
| 1986-01-27 | $4.15 | $4.15 | 0 | — | — |
| 1986-01-24 | $4.15 | $4.15 | 2,623 | — | — |
| 1986-01-23 | $4.27 | $4.27 | 5,247 | — | — |
| 1986-01-22 | $4.27 | $4.27 | 0 | — | — |
| 1986-01-21 | $4.27 | $4.27 | 1,312 | — | — |
| 1986-01-20 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-17 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-16 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-15 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-14 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-13 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-10 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-09 | $4.42 | $4.42 | 0 | — | — |
| 1986-01-08 | $4.42 | $4.42 | 1,312 | — | — |
| 1986-01-07 | $4.65 | $4.65 | 9,182 | — | — |
| 1986-01-06 | $4.04 | $4.04 | 2,623 | — | — |
| 1986-01-03 | $4.04 | $4.04 | 0 | — | — |
| 1986-01-02 | $4.04 | $4.04 | 0 | — | — |